Lojas Quero-Quero S.A. (BVMF:LJQQ3)
Brazil · Delayed Price · Currency is BRL 1.530
+0.020 (1.32%)
May 12, 2026, 2:59 PM GMT-3
Lojas Quero-Quero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.54 | 1.56 | 1.48 | 1.49 | - | -3.25% | 3,951,000 |
| May 8, 2026 | 1.83 | 1.86 | 1.53 | 1.54 | 1.54 | -21.03% | 14,402,800 |
| May 7, 2026 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -1.02% | 1,531,300 |
| May 6, 2026 | 1.87 | 2.00 | 1.87 | 1.97 | 1.97 | 6.49% | 2,784,600 |
| May 5, 2026 | 1.83 | 1.87 | 1.79 | 1.85 | 1.85 | 2.78% | 1,682,300 |
| May 4, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | - | 1,370,500 |
| Apr 30, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.69% | 1,955,300 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.80% | 3,362,000 |
| Apr 28, 2026 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -1.08% | 1,822,600 |
| Apr 27, 2026 | 1.95 | 1.98 | 1.84 | 1.86 | 1.86 | -4.62% | 3,828,900 |
| Apr 24, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 1,833,900 |
| Apr 23, 2026 | 2.04 | 2.06 | 1.92 | 1.94 | 1.94 | -4.90% | 3,928,100 |
| Apr 22, 2026 | 2.17 | 2.19 | 2.03 | 2.04 | 2.04 | -6.42% | 2,168,600 |
| Apr 20, 2026 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | -0.46% | 1,150,000 |
| Apr 17, 2026 | 2.15 | 2.23 | 2.15 | 2.19 | 2.19 | 3.79% | 2,638,800 |
| Apr 16, 2026 | 2.24 | 2.24 | 2.09 | 2.11 | 2.11 | -5.80% | 1,635,000 |
| Apr 15, 2026 | 2.23 | 2.26 | 2.20 | 2.24 | 2.24 | - | 865,600 |
| Apr 14, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 0.90% | 1,268,100 |
| Apr 13, 2026 | 2.16 | 2.22 | 2.13 | 2.22 | 2.22 | 0.91% | 1,568,400 |
| Apr 10, 2026 | 2.19 | 2.22 | 2.15 | 2.20 | 2.20 | - | 2,212,900 |
| Apr 9, 2026 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 4.27% | 3,375,600 |
| Apr 8, 2026 | 2.11 | 2.16 | 2.07 | 2.11 | 2.11 | 6.03% | 5,467,300 |
| Apr 7, 2026 | 2.01 | 2.01 | 1.93 | 1.99 | 1.99 | -1.00% | 3,144,800 |
| Apr 6, 2026 | 2.02 | 2.07 | 1.99 | 2.01 | 2.01 | - | 1,892,900 |
| Apr 2, 2026 | 2.00 | 2.06 | 1.96 | 2.01 | 2.01 | -1.95% | 1,713,300 |
| Apr 1, 2026 | 1.99 | 2.09 | 1.99 | 2.05 | 2.05 | 2.50% | 4,883,500 |
| Mar 31, 2026 | 1.92 | 2.00 | 1.91 | 2.00 | 2.00 | 6.38% | 3,001,800 |
| Mar 30, 2026 | 1.94 | 1.99 | 1.87 | 1.88 | 1.88 | -2.08% | 2,321,000 |
| Mar 27, 2026 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | -3.03% | 1,925,400 |
| Mar 26, 2026 | 2.02 | 2.05 | 1.97 | 1.98 | 1.98 | -3.41% | 1,610,700 |
| Mar 25, 2026 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 3.02% | 2,375,300 |
| Mar 24, 2026 | 1.99 | 2.05 | 1.97 | 1.99 | 1.99 | -2.93% | 2,029,200 |
| Mar 23, 2026 | 1.86 | 2.05 | 1.86 | 2.05 | 2.05 | 12.02% | 4,667,800 |
| Mar 20, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.68% | 1,991,100 |
| Mar 19, 2026 | 1.87 | 1.91 | 1.80 | 1.90 | 1.90 | 1.60% | 3,432,800 |
| Mar 18, 2026 | 1.85 | 1.93 | 1.82 | 1.87 | 1.87 | 1.08% | 2,881,200 |
| Mar 17, 2026 | 1.87 | 1.92 | 1.85 | 1.85 | 1.85 | -1.07% | 3,228,500 |
| Mar 16, 2026 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | -0.53% | 3,408,200 |
| Mar 13, 2026 | 2.01 | 2.03 | 1.85 | 1.88 | 1.88 | -6.47% | 6,579,100 |
| Mar 12, 2026 | 2.06 | 2.08 | 1.99 | 2.01 | 2.01 | -4.29% | 4,813,700 |
| Mar 11, 2026 | 2.12 | 2.20 | 2.05 | 2.10 | 2.10 | -1.87% | 4,642,800 |
| Mar 10, 2026 | 1.99 | 2.23 | 1.98 | 2.14 | 2.14 | 7.54% | 9,273,800 |
| Mar 9, 2026 | 1.92 | 2.01 | 1.88 | 1.99 | 1.99 | 3.65% | 9,740,800 |
| Mar 6, 2026 | 2.07 | 2.19 | 1.91 | 1.92 | 1.92 | -7.69% | 9,034,800 |
| Mar 5, 2026 | 2.04 | 2.15 | 2.03 | 2.08 | 2.08 | - | 8,232,100 |
| Mar 4, 2026 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | 1.46% | 4,618,800 |
| Mar 3, 2026 | 2.12 | 2.14 | 2.04 | 2.05 | 2.05 | -6.82% | 6,125,900 |
| Mar 2, 2026 | 2.12 | 2.21 | 2.08 | 2.20 | 2.20 | 2.33% | 3,551,600 |
| Feb 27, 2026 | 2.20 | 2.21 | 2.14 | 2.15 | 2.15 | -3.59% | 4,141,100 |
| Feb 26, 2026 | 2.20 | 2.26 | 2.19 | 2.23 | 2.23 | 1.36% | 4,126,900 |